Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 32.94 | 34.03 | 32.63 | 32.78 | 1,796,692 | -0.25(-0.76%) |
Sep 29, 2011 | 34.42 | 34.78 | 32.94 | 33.03 | 2,167,723 | -0.70(-2.08%) |
Sep 28, 2011 | 34.05 | 34.69 | 33.72 | 33.73 | 1,102,415 | -0.32(-0.94%) |
Sep 27, 2011 | 34.94 | 35.64 | 33.83 | 34.05 | 1,467,193 | -0.62(-1.79%) |
Sep 26, 2011 | 33.80 | 35.04 | 33.36 | 34.67 | 1,530,597 | +1.73(+5.25%) |
Sep 23, 2011 | 32.82 | 33.57 | 32.81 | 32.94 | 1,449,135 | -0.11(-0.33%) |
Sep 22, 2011 | 34.30 | 34.52 | 32.76 | 33.05 | 2,297,543 | -2.20(-6.24%) |
Sep 21, 2011 | 36.49 | 36.71 | 35.25 | 35.25 | 1,025,602 | -1.21(-3.32%) |
Sep 20, 2011 | 37.65 | 37.65 | 36.43 | 36.46 | 1,077,489 | -0.94(-2.51%) |
Sep 19, 2011 | 36.79 | 37.59 | 36.58 | 37.40 | 896,598 | +0.12(+0.32%) |
Sep 16, 2011 | 37.84 | 38.82 | 37.17 | 37.28 | 3,733,482 | -0.56(-1.48%) |
Sep 15, 2011 | 39.38 | 39.58 | 37.79 | 37.84 | 1,603,124 | -1.78(-4.49%) |
Sep 14, 2011 | 39.28 | 40.17 | 38.38 | 39.62 | 744,730 | +0.61(+1.56%) |
Sep 13, 2011 | 38.14 | 39.51 | 37.71 | 39.01 | 1,212,262 | +0.86(+2.25%) |
Sep 12, 2011 | 37.81 | 38.53 | 37.12 | 38.15 | 1,404,625 | -0.27(-0.70%) |
Sep 09, 2011 | 39.23 | 39.53 | 38.11 | 38.42 | 922,552 | -1.25(-3.15%) |
Sep 08, 2011 | 40.27 | 40.68 | 39.52 | 39.67 | 591,486 | -0.73(-1.81%) |
Sep 07, 2011 | 40.00 | 40.46 | 39.62 | 40.40 | 607,455 | +1.30(+3.32%) |
Sep 06, 2011 | 38.29 | 39.22 | 37.60 | 39.10 | 1,274,821 | -0.17(-0.43%) |
Sep 02, 2011 | 39.25 | 40.19 | 38.87 | 39.27 | 603,227 | -1.10(-2.72%) |
Sep 01, 2011 | 40.21 | 41.01 | 40.01 | 40.37 | 697,663 | -0.01(-0.02%) |
Aug 31, 2011 | 41.03 | 41.15 | 40.05 | 40.38 | 1,326,800 | -0.46(-1.13%) |
Aug 30, 2011 | 40.35 | 41.55 | 40.33 | 40.84 | 1,133,471 | -0.09(-0.22%) |
Aug 29, 2011 | 39.45 | 41.14 | 39.40 | 40.93 | 1,385,638 | +1.93(+4.95%) |
Aug 26, 2011 | 38.28 | 39.35 | 37.66 | 39.00 | 1,574,658 | +0.68(+1.77%) |
Aug 25, 2011 | 39.25 | 39.45 | 38.02 | 38.32 | 647,510 | -0.65(-1.67%) |
Aug 24, 2011 | 38.50 | 39.53 | 38.16 | 38.97 | 999,375 | +0.29(+0.75%) |
Aug 23, 2011 | 36.51 | 38.74 | 36.16 | 38.68 | 1,086,509 | +2.36(+6.50%) |
Aug 22, 2011 | 36.46 | 36.87 | 35.92 | 36.32 | 1,226,953 | +0.60(+1.68%) |
Aug 19, 2011 | 33.92 | 36.24 | 33.92 | 35.72 | 1,667,922 | +1.38(+4.02%) |
Aug 18, 2011 | 34.63 | 34.97 | 33.70 | 34.34 | 1,123,343 | -1.34(-3.76%) |
Aug 17, 2011 | 35.79 | 36.13 | 34.85 | 35.68 | 794,833 | +0.19(+0.54%) |
Aug 16, 2011 | 35.59 | 35.84 | 35.08 | 35.49 | 624,142 | -0.31(-0.87%) |
Aug 15, 2011 | 36.12 | 36.84 | 35.20 | 35.80 | 827,389 | +0.20(+0.56%) |
Aug 12, 2011 | 34.94 | 35.93 | 34.24 | 35.60 | 830,947 | +1.14(+3.31%) |
Aug 11, 2011 | 32.92 | 34.98 | 32.78 | 34.46 | 1,058,595 | +1.77(+5.41%) |
Aug 10, 2011 | 33.28 | 33.99 | 32.20 | 32.69 | 1,670,024 | -1.57(-4.58%) |
Aug 09, 2011 | 33.91 | 35.46 | 32.18 | 34.26 | 1,687,537 | +1.55(+4.74%) |
Aug 08, 2011 | 33.91 | 35.24 | 32.49 | 32.71 | 2,005,537 | -2.27(-6.49%) |
Aug 05, 2011 | 34.51 | 35.76 | 34.27 | 34.98 | 1,559,373 | +0.93(+2.73%) |
Aug 04, 2011 | 35.48 | 35.53 | 33.99 | 34.05 | 1,234,085 | -2.10(-5.81%) |
Aug 03, 2011 | 35.69 | 36.24 | 34.70 | 36.15 | 1,104,567 | +0.38(+1.06%) |
Aug 02, 2011 | 37.13 | 38.54 | 35.73 | 35.77 | 1,137,971 | -1.38(-3.71%) |
Aug 01, 2011 | 37.92 | 37.99 | 36.78 | 37.15 | 766,271 | -0.46(-1.22%) |
Jul 29, 2011 | 37.42 | 38.06 | 37.19 | 37.61 | 969,277 | -0.04(-0.11%) |
Jul 28, 2011 | 38.50 | 38.76 | 37.54 | 37.65 | 990,289 | -1.31(-3.36%) |
Jul 27, 2011 | 38.28 | 39.75 | 37.94 | 38.96 | 1,427,313 | -1.01(-2.53%) |
Jul 26, 2011 | 39.58 | 40.18 | 39.36 | 39.97 | 987,908 | +0.58(+1.47%) |
Jul 25, 2011 | 38.66 | 39.77 | 38.66 | 39.39 | 484,533 | +0.31(+0.79%) |
Jul 22, 2011 | 39.24 | 39.26 | 39.01 | 39.08 | 324,357 | +0.24(+0.62%) |
Jul 21, 2011 | 38.74 | 39.39 | 38.67 | 38.84 | 535,274 | +0.22(+0.57%) |
Jul 20, 2011 | 38.94 | 39.02 | 38.15 | 38.62 | 542,855 | -0.06(-0.16%) |
Jul 19, 2011 | 39.14 | 39.14 | 38.34 | 38.68 | 939,625 | -0.68(-1.73%) |
Jul 18, 2011 | 38.90 | 39.45 | 38.61 | 39.36 | 779,873 | +0.18(+0.46%) |
Jul 15, 2011 | 38.91 | 39.29 | 38.72 | 39.18 | 676,321 | +0.46(+1.19%) |
Jul 14, 2011 | 39.25 | 39.64 | 38.48 | 38.72 | 565,531 | -0.33(-0.85%) |
Jul 13, 2011 | 39.20 | 39.92 | 38.96 | 39.05 | 578,918 | +0.04(+0.10%) |
Jul 12, 2011 | 38.31 | 40.22 | 38.31 | 39.01 | 1,047,894 | +0.41(+1.06%) |
Jul 11, 2011 | 38.72 | 39.21 | 38.34 | 38.60 | 510,623 | -0.62(-1.58%) |
Jul 08, 2011 | 38.88 | 40.00 | 38.87 | 39.22 | 750,829 | -0.07(-0.18%) |
Jul 07, 2011 | 38.12 | 40.16 | 38.03 | 39.29 | 1,910,028 | +1.47(+3.89%) |
Jul 06, 2011 | 37.00 | 37.86 | 37.00 | 37.82 | 944,378 | +0.70(+1.89%) |
Jul 05, 2011 | 36.84 | 37.38 | 36.67 | 37.12 | 690,822 | +0.18(+0.49%) |
Jul 01, 2011 | 36.51 | 37.19 | 36.37 | 36.94 | 878,913 | +0.33(+0.90%) |
Jun 30, 2011 | 36.51 | 36.99 | 36.30 | 36.61 | 755,939 | +0.17(+0.47%) |
Jun 29, 2011 | 36.50 | 37.30 | 36.25 | 36.44 | 1,121,901 | +0.02(+0.05%) |
Jun 28, 2011 | 35.28 | 36.57 | 35.28 | 36.42 | 959,113 | +1.19(+3.38%) |
Jun 27, 2011 | 34.44 | 35.34 | 34.29 | 35.23 | 779,290 | +0.79(+2.29%) |
Jun 24, 2011 | 34.70 | 34.78 | 34.16 | 34.44 | 2,004,725 | -0.23(-0.66%) |
Jun 23, 2011 | 34.56 | 35.03 | 34.26 | 34.67 | 1,724,936 | -0.40(-1.14%) |
Jun 22, 2011 | 35.19 | 35.74 | 35.03 | 35.07 | 1,411,291 | +0.45(+1.30%) |
Jun 21, 2011 | 33.84 | 34.68 | 33.67 | 34.62 | 1,056,491 | +0.91(+2.70%) |
Jun 20, 2011 | 33.70 | 34.00 | 33.63 | 33.71 | 1,094,727 | +0.60(+1.81%) |
Jun 17, 2011 | 32.03 | 33.27 | 32.03 | 33.11 | 1,502,689 | +1.44(+4.55%) |
Jun 16, 2011 | 31.59 | 31.95 | 31.37 | 31.67 | 930,783 | +0.18(+0.57%) |
Jun 15, 2011 | 31.96 | 32.26 | 31.41 | 31.49 | 1,442,075 | -0.61(-1.90%) |
Jun 14, 2011 | 31.50 | 32.57 | 31.24 | 32.10 | 1,735,156 | +0.95(+3.05%) |
Jun 13, 2011 | 33.39 | 33.64 | 31.07 | 31.15 | 2,727,771 | -2.18(-6.54%) |
Jun 10, 2011 | 33.79 | 33.97 | 33.08 | 33.33 | 574,669 | -0.55(-1.62%) |
Jun 09, 2011 | 33.33 | 34.22 | 33.27 | 33.88 | 675,577 | +0.61(+1.83%) |
Jun 08, 2011 | 33.80 | 33.89 | 33.27 | 33.27 | 876,308 | -0.52(-1.54%) |
Jun 07, 2011 | 33.25 | 34.01 | 33.25 | 33.79 | 1,007,164 | +0.70(+2.12%) |
Jun 06, 2011 | 33.54 | 33.69 | 32.90 | 33.09 | 1,172,569 | -0.57(-1.69%) |
Jun 03, 2011 | 33.58 | 33.79 | 33.19 | 33.66 | 1,277,084 | +0.22(+0.66%) |
May 24, 2011 | 33.30 | 33.59 | 33.23 | 33.44 | 619,135 | +0.20(+0.60%) |
May 23, 2011 | 32.60 | 33.28 | 32.60 | 33.24 | 516,189 | +0.15(+0.45%) |
May 20, 2011 | 33.78 | 33.79 | 33.03 | 33.09 | 735,400 | -0.72(-2.13%) |
May 19, 2011 | 33.84 | 33.91 | 33.67 | 33.81 | 286,750 | +0.11(+0.33%) |
May 18, 2011 | 33.38 | 33.72 | 33.26 | 33.70 | 426,919 | +0.35(+1.05%) |
May 17, 2011 | 33.23 | 33.45 | 33.02 | 33.35 | 782,732 | -0.01(-0.03%) |
May 16, 2011 | 33.50 | 33.65 | 33.26 | 33.36 | 821,772 | -0.29(-0.86%) |
May 13, 2011 | 34.32 | 34.43 | 33.52 | 33.65 | 643,922 | -0.61(-1.78%) |
May 12, 2011 | 33.68 | 34.31 | 33.48 | 34.26 | 692,987 | +0.52(+1.54%) |
May 11, 2011 | 34.29 | 34.50 | 33.72 | 33.74 | 675,932 | -0.54(-1.58%) |
May 10, 2011 | 34.24 | 34.48 | 34.14 | 34.28 | 787,201 | +0.21(+0.62%) |
May 09, 2011 | 34.24 | 34.25 | 33.72 | 34.07 | 722,599 | -0.17(-0.50%) |
May 06, 2011 | 34.87 | 34.90 | 34.15 | 34.24 | 680,319 | -0.29(-0.84%) |
May 05, 2011 | 34.21 | 34.98 | 34.11 | 34.53 | 644,515 | +0.14(+0.41%) |
May 04, 2011 | 34.11 | 34.50 | 34.05 | 34.39 | 721,651 | +0.32(+0.94%) |
May 03, 2011 | 33.50 | 34.12 | 33.37 | 34.07 | 590,730 | +0.47(+1.40%) |
May 02, 2011 | 33.56 | 33.61 | 33.49 | 33.60 | 432,005 | -0.31(-0.91%) |
Apr 29, 2011 | 34.18 | 34.32 | 33.75 | 33.91 | 809,276 | -0.21(-0.62%) |
Apr 28, 2011 | 33.20 | 34.51 | 33.20 | 34.12 | 925,893 | +0.76(+2.28%) |
Apr 27, 2011 | 33.30 | 33.47 | 32.98 | 33.36 | 998,742 | +0.35(+1.06%) |
Apr 26, 2011 | 34.00 | 34.22 | 32.87 | 33.01 | 2,009,578 | -1.50(-4.35%) |
Apr 25, 2011 | 33.91 | 34.56 | 33.66 | 34.51 | 1,157,851 | +0.46(+1.35%) |
Apr 21, 2011 | 33.74 | 34.05 | 33.37 | 34.05 | 823,801 | +0.56(+1.67%) |
Apr 20, 2011 | 33.17 | 33.55 | 32.87 | 33.49 | 1,657,692 | +0.72(+2.20%) |
Apr 19, 2011 | 32.71 | 33.03 | 32.48 | 32.77 | 739,830 | +0.08(+0.24%) |
Apr 18, 2011 | 32.46 | 32.87 | 32.22 | 32.69 | 778,362 | -0.26(-0.79%) |
Apr 15, 2011 | 32.38 | 33.00 | 32.24 | 32.95 | 1,040,355 | +0.59(+1.82%) |
Apr 14, 2011 | 32.24 | 32.76 | 31.94 | 32.36 | 1,753,576 | -0.64(-1.94%) |
Apr 13, 2011 | 33.22 | 33.30 | 32.51 | 33.00 | 1,028,674 | -0.02(-0.06%) |
Apr 12, 2011 | 33.71 | 33.96 | 32.71 | 33.02 | 1,378,804 | -0.93(-2.74%) |
Apr 11, 2011 | 34.86 | 34.96 | 33.88 | 33.95 | 715,216 | -0.90(-2.58%) |
Apr 08, 2011 | 35.88 | 35.93 | 34.61 | 34.85 | 580,827 | -0.91(-2.54%) |
Apr 07, 2011 | 35.14 | 35.77 | 34.75 | 35.76 | 905,546 | +0.54(+1.53%) |
Apr 06, 2011 | 35.03 | 35.37 | 34.62 | 35.22 | 527,479 | +0.40(+1.15%) |
Apr 05, 2011 | 34.51 | 35.18 | 34.40 | 34.82 | 861,443 | +0.23(+0.66%) |
Apr 04, 2011 | 35.65 | 36.21 | 34.55 | 34.59 | 1,040,288 | -1.03(-2.89%) |
Apr 01, 2011 | 35.65 | 36.22 | 35.53 | 35.62 | 547,563 | +0.25(+0.71%) |
Mar 31, 2011 | 35.74 | 35.75 | 34.93 | 35.37 | 607,282 | -0.34(-0.95%) |
Mar 30, 2011 | 34.94 | 36.07 | 34.76 | 35.71 | 651,480 | +1.04(+3.00%) |
Mar 29, 2011 | 34.33 | 34.72 | 34.03 | 34.67 | 455,512 | +0.39(+1.14%) |
Mar 28, 2011 | 34.66 | 34.95 | 34.12 | 34.28 | 547,378 | -0.24(-0.70%) |
Mar 25, 2011 | 34.21 | 34.72 | 34.06 | 34.52 | 508,146 | +0.47(+1.38%) |
Mar 24, 2011 | 33.59 | 34.23 | 33.50 | 34.05 | 699,135 | +0.68(+2.04%) |
Mar 23, 2011 | 32.94 | 33.53 | 32.73 | 33.37 | 1,012,792 | +0.35(+1.06%) |
Mar 22, 2011 | 33.24 | 33.41 | 32.96 | 33.02 | 643,673 | -0.17(-0.51%) |
Mar 21, 2011 | 33.23 | 33.31 | 33.12 | 33.19 | 1,102,252 | -0.10(-0.30%) |
Mar 18, 2011 | 33.43 | 33.50 | 32.72 | 33.29 | 2,624,066 | +0.12(+0.36%) |
Mar 17, 2011 | 33.50 | 33.69 | 33.07 | 33.17 | 853,970 | +0.26(+0.79%) |
Mar 16, 2011 | 33.17 | 33.51 | 32.63 | 32.91 | 1,371,849 | -0.31(-0.93%) |
Mar 15, 2011 | 32.90 | 33.37 | 32.87 | 33.22 | 1,149,044 | +0.17(+0.51%) |
Mar 14, 2011 | 33.19 | 33.60 | 32.65 | 33.05 | 1,171,579 | -0.43(-1.28%) |
Mar 11, 2011 | 32.09 | 33.58 | 32.04 | 33.48 | 1,202,319 | +0.53(+1.61%) |
Mar 10, 2011 | 33.01 | 33.38 | 32.90 | 32.95 | 678,314 | -0.60(-1.79%) |
Mar 09, 2011 | 33.09 | 33.65 | 32.98 | 33.55 | 985,274 | +0.21(+0.63%) |
Mar 08, 2011 | 32.38 | 33.41 | 32.19 | 33.34 | 951,277 | +1.01(+3.12%) |
Mar 07, 2011 | 32.82 | 32.98 | 32.23 | 32.33 | 1,146,396 | -0.35(-1.07%) |
Mar 04, 2011 | 32.97 | 33.12 | 32.42 | 32.68 | 657,335 | -0.31(-0.94%) |
Mar 03, 2011 | 33.16 | 33.42 | 32.50 | 32.99 | 602,153 | +0.15(+0.46%) |
Mar 02, 2011 | 32.63 | 33.08 | 32.40 | 32.84 | 742,343 | +0.34(+1.05%) |
Mar 01, 2011 | 33.78 | 33.93 | 32.45 | 32.50 | 786,017 | -1.14(-3.39%) |
Feb 28, 2011 | 33.78 | 34.18 | 33.17 | 33.64 | 985,825 | +0.13(+0.39%) |
Feb 25, 2011 | 32.71 | 33.54 | 32.71 | 33.51 | 1,039,683 | +1.02(+3.14%) |
Feb 24, 2011 | 32.10 | 32.88 | 32.07 | 32.49 | 1,760,410 | +0.26(+0.81%) |
Feb 23, 2011 | 33.23 | 33.23 | 31.74 | 32.23 | 1,897,912 | -1.27(-3.79%) |
Feb 22, 2011 | 34.03 | 34.40 | 33.36 | 33.50 | 1,108,263 | -0.89(-2.59%) |
Feb 18, 2011 | 34.14 | 34.85 | 34.00 | 34.39 | 1,053,290 | +0.26(+0.76%) |
Feb 17, 2011 | 34.75 | 34.80 | 34.01 | 34.13 | 1,006,616 | -0.74(-2.12%) |
Feb 16, 2011 | 33.43 | 35.04 | 33.43 | 34.87 | 1,428,385 | +1.62(+4.87%) |
Feb 15, 2011 | 33.50 | 33.95 | 33.16 | 33.25 | 951,244 | -0.38(-1.13%) |
Feb 14, 2011 | 33.85 | 34.00 | 32.91 | 33.63 | 1,247,421 | -0.33(-0.97%) |
Feb 11, 2011 | 33.07 | 34.00 | 32.96 | 33.96 | 1,111,489 | +0.89(+2.69%) |
Feb 10, 2011 | 33.43 | 33.64 | 32.94 | 33.07 | 1,061,114 | -0.50(-1.49%) |
Feb 09, 2011 | 33.14 | 34.15 | 32.93 | 33.57 | 1,955,452 | +0.97(+2.98%) |
Feb 08, 2011 | 31.61 | 32.69 | 31.53 | 32.60 | 2,115,376 | +0.93(+2.94%) |
Feb 07, 2011 | 30.75 | 31.84 | 30.69 | 31.67 | 2,268,700 | +0.83(+2.69%) |
Feb 04, 2011 | 31.27 | 31.28 | 30.30 | 30.84 | 2,709,529 | -0.61(-1.94%) |
Feb 03, 2011 | 30.02 | 31.71 | 29.73 | 31.45 | 4,732,992 | +3.20(+11.33%) |
Feb 02, 2011 | 29.08 | 29.16 | 28.14 | 28.25 | 1,842,446 | -0.90(-3.09%) |
Feb 01, 2011 | 28.93 | 29.47 | 28.65 | 29.15 | 1,291,631 | +0.44(+1.53%) |
Jan 31, 2011 | 28.75 | 28.84 | 28.30 | 28.71 | 690,252 | +0.01(+0.03%) |
Jan 28, 2011 | 29.76 | 29.76 | 28.64 | 28.70 | 929,468 | -1.07(-3.59%) |
Jan 27, 2011 | 29.62 | 29.97 | 29.50 | 29.77 | 863,863 | +0.14(+0.47%) |
Jan 26, 2011 | 29.50 | 29.77 | 29.13 | 29.63 | 871,494 | +0.18(+0.61%) |
Jan 25, 2011 | 29.07 | 29.48 | 28.79 | 29.45 | 725,758 | +0.27(+0.93%) |
Jan 24, 2011 | 28.76 | 29.24 | 28.68 | 29.18 | 701,959 | +0.42(+1.46%) |
Jan 21, 2011 | 29.03 | 29.50 | 28.63 | 28.76 | 987,290 | -0.06(-0.21%) |
Jan 20, 2011 | 28.41 | 29.40 | 28.41 | 28.82 | 1,063,547 | +0.29(+1.02%) |
Jan 19, 2011 | 28.25 | 28.79 | 28.06 | 28.53 | 1,080,652 | +0.33(+1.17%) |
Jan 18, 2011 | 28.29 | 28.47 | 27.99 | 28.20 | 528,690 | -0.19(-0.67%) |
Jan 14, 2011 | 28.17 | 28.41 | 27.87 | 28.39 | 634,694 | +0.15(+0.53%) |
Jan 13, 2011 | 28.25 | 28.46 | 28.09 | 28.24 | 605,721 | -0.04(-0.14%) |
Jan 12, 2011 | 28.40 | 28.66 | 28.24 | 28.28 | 687,711 | +0.10(+0.35%) |
Jan 11, 2011 | 28.53 | 28.90 | 27.79 | 28.18 | 1,209,998 | -0.17(-0.60%) |
Jan 10, 2011 | 27.55 | 28.40 | 27.48 | 28.35 | 980,174 | +0.59(+2.13%) |
Jan 07, 2011 | 27.56 | 27.85 | 27.32 | 27.76 | 1,042,478 | +0.23(+0.84%) |
Jan 06, 2011 | 28.15 | 28.15 | 27.50 | 27.53 | 892,172 | -0.51(-1.82%) |
Jan 05, 2011 | 27.89 | 28.47 | 27.88 | 28.04 | 1,092,611 | +0.00(+0.00%) |
Jan 04, 2011 | 28.47 | 28.47 | 27.65 | 28.04 | 1,042,698 | -0.44(-1.54%) |
Jan 03, 2011 | 28.46 | 28.61 | 27.98 | 28.48 | 827,556 | +0.28(+0.99%) |
Dec 31, 2010 | 28.42 | 28.42 | 28.06 | 28.20 | 664,948 | -0.26(-0.91%) |
Dec 30, 2010 | 28.33 | 28.50 | 28.08 | 28.46 | 600,139 | +0.08(+0.28%) |
Dec 29, 2010 | 28.02 | 28.48 | 28.00 | 28.38 | 384,877 | +0.36(+1.28%) |
Dec 28, 2010 | 28.08 | 28.24 | 27.89 | 28.02 | 350,050 | -0.05(-0.18%) |
Dec 27, 2010 | 28.07 | 28.20 | 27.74 | 28.07 | 536,444 | -0.03(-0.11%) |
Dec 23, 2010 | 27.99 | 28.34 | 27.97 | 28.10 | 439,505 | +0.10(+0.36%) |
Dec 22, 2010 | 27.73 | 28.18 | 27.73 | 28.00 | 1,216,691 | +0.36(+1.30%) |
Dec 21, 2010 | 27.50 | 27.81 | 27.28 | 27.64 | 1,014,173 | +0.23(+0.84%) |
Dec 20, 2010 | 27.40 | 27.47 | 27.09 | 27.41 | 592,999 | +0.23(+0.85%) |
Dec 17, 2010 | 27.21 | 27.36 | 26.94 | 27.18 | 1,522,586 | -0.23(-0.84%) |
Dec 16, 2010 | 27.06 | 27.49 | 27.02 | 27.41 | 1,001,920 | +0.41(+1.52%) |
Dec 15, 2010 | 26.92 | 27.14 | 26.83 | 27.00 | 986,753 | +0.07(+0.26%) |
Dec 14, 2010 | 26.65 | 27.16 | 26.65 | 26.93 | 2,489,936 | +0.27(+1.01%) |
Dec 13, 2010 | 26.65 | 26.96 | 26.45 | 26.66 | 1,546,315 | +0.16(+0.60%) |
Dec 10, 2010 | 26.39 | 26.56 | 26.11 | 26.50 | 869,946 | +0.16(+0.61%) |
Dec 09, 2010 | 26.39 | 26.54 | 26.10 | 26.34 | 998,763 | +0.07(+0.27%) |
Dec 08, 2010 | 26.31 | 26.53 | 26.05 | 26.27 | 911,164 | -0.05(-0.19%) |
Dec 07, 2010 | 26.93 | 27.00 | 26.29 | 26.32 | 1,330,210 | -0.34(-1.28%) |
Dec 06, 2010 | 26.87 | 26.88 | 26.53 | 26.66 | 907,573 | -0.23(-0.86%) |
Dec 03, 2010 | 26.76 | 26.95 | 26.37 | 26.89 | 827,461 | -0.02(-0.07%) |
Dec 02, 2010 | 26.68 | 27.04 | 26.51 | 26.91 | 978,720 | +0.42(+1.59%) |
Dec 01, 2010 | 26.55 | 26.74 | 26.33 | 26.49 | 915,459 | +0.36(+1.38%) |
Nov 30, 2010 | 25.67 | 26.52 | 25.60 | 26.13 | 3,328,300 | +0.10(+0.38%) |
Nov 29, 2010 | 25.85 | 26.22 | 25.43 | 26.03 | 1,080,044 | -0.01(-0.04%) |
Nov 26, 2010 | 26.08 | 26.43 | 26.02 | 26.04 | 577,882 | -0.29(-1.10%) |
Nov 24, 2010 | 26.15 | 26.33 | 26.33 | 26.33 | 922,103 | +0.35(+1.35%) |
Nov 23, 2010 | 25.79 | 26.13 | 25.62 | 25.98 | 731,763 | -0.08(-0.31%) |
Nov 22, 2010 | 25.95 | 26.49 | 25.85 | 26.06 | 638,747 | -0.07(-0.27%) |
Nov 19, 2010 | 25.86 | 26.13 | 25.65 | 26.13 | 579,447 | +0.24(+0.93%) |
Nov 18, 2010 | 26.25 | 26.49 | 25.84 | 25.89 | 909,199 | -0.07(-0.27%) |
Nov 17, 2010 | 25.79 | 26.09 | 25.77 | 25.96 | 996,057 | +0.22(+0.85%) |
Nov 16, 2010 | 26.12 | 26.62 | 25.69 | 25.74 | 1,057,549 | -0.62(-2.35%) |
Nov 15, 2010 | 26.58 | 26.90 | 26.33 | 26.36 | 750,629 | -0.04(-0.15%) |
Nov 12, 2010 | 26.46 | 26.77 | 26.37 | 26.40 | 1,025,985 | -0.23(-0.86%) |
Nov 11, 2010 | 26.64 | 26.76 | 26.23 | 26.63 | 794,524 | -0.21(-0.78%) |
Nov 10, 2010 | 26.26 | 26.92 | 26.09 | 26.84 | 835,906 | +0.56(+2.13%) |
Nov 09, 2010 | 26.57 | 27.00 | 26.15 | 26.28 | 909,108 | -0.26(-0.98%) |
Nov 08, 2010 | 26.32 | 26.71 | 26.06 | 26.54 | 803,590 | +0.16(+0.61%) |
Nov 05, 2010 | 25.75 | 26.86 | 25.73 | 26.38 | 1,700,280 | +0.69(+2.69%) |
Nov 04, 2010 | 25.00 | 25.70 | 24.85 | 25.69 | 1,534,279 | +0.72(+2.88%) |
Nov 03, 2010 | 23.96 | 24.98 | 23.96 | 24.97 | 2,290,648 | +1.17(+4.92%) |
Nov 02, 2010 | 23.74 | 23.94 | 23.13 | 23.80 | 1,704,944 | +0.28(+1.19%) |
Nov 01, 2010 | 23.39 | 23.83 | 23.21 | 23.52 | 1,519,534 | +0.30(+1.29%) |
Oct 29, 2010 | 22.63 | 23.31 | 22.28 | 23.22 | 1,774,834 | +0.27(+1.18%) |
Oct 28, 2010 | 23.76 | 24.16 | 22.93 | 22.95 | 3,288,601 | -1.85(-7.46%) |
Oct 27, 2010 | 24.45 | 24.88 | 24.23 | 24.80 | 1,716,443 | +0.60(+2.48%) |
Oct 25, 2010 | 24.02 | 24.34 | 23.98 | 24.20 | 768,349 | +0.38(+1.60%) |
Oct 22, 2010 | 23.79 | 23.93 | 23.53 | 23.82 | 419,747 | +0.10(+0.42%) |
Oct 21, 2010 | 23.97 | 24.29 | 23.53 | 23.72 | 692,548 | -0.12(-0.50%) |
Oct 20, 2010 | 23.54 | 23.95 | 23.49 | 23.84 | 653,532 | +0.33(+1.40%) |
Oct 19, 2010 | 23.56 | 23.93 | 23.29 | 23.51 | 1,229,281 | -0.38(-1.59%) |
Oct 18, 2010 | 23.78 | 24.01 | 23.29 | 23.89 | 1,248,675 | +0.15(+0.63%) |
Oct 15, 2010 | 23.53 | 24.25 | 23.22 | 23.74 | 1,695,300 | +0.37(+1.58%) |
Oct 14, 2010 | 23.08 | 23.37 | 22.85 | 23.37 | 1,513,571 | +0.30(+1.30%) |
Oct 13, 2010 | 22.97 | 23.08 | 22.42 | 23.07 | 2,362,864 | +0.21(+0.92%) |
Oct 12, 2010 | 22.70 | 22.97 | 22.22 | 22.86 | 1,652,186 | -0.08(-0.35%) |
Oct 11, 2010 | 23.25 | 23.36 | 22.91 | 22.94 | 1,061,978 | -0.33(-1.42%) |
Oct 08, 2010 | 23.27 | 23.68 | 23.19 | 23.27 | 1,466,981 | -0.08(-0.34%) |
Oct 07, 2010 | 23.25 | 23.45 | 22.90 | 23.35 | 819,486 | +0.15(+0.65%) |
Oct 06, 2010 | 23.69 | 23.69 | 23.04 | 23.20 | 1,083,176 | -0.39(-1.65%) |
Oct 05, 2010 | 23.76 | 24.06 | 23.49 | 23.59 | 1,244,943 | +0.08(+0.34%) |
Oct 04, 2010 | 23.60 | 24.03 | 23.23 | 23.51 | 1,235,323 | -0.08(-0.34%) |